Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1079 +0,0002 (+0,02%) Petróleo Brent
72,12 +0,15 (+0,21%) Oro
2.606,20 +25,60 (+0,99%) Bitcoin EUR
53.988,54 +1.383,59 (+2,63%)
United States Steel Corporation (X)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de abril de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250417C00020000 | 2024-09-05 12:17PM EDT | 20.00 | 12.00 | 14.85 | 19.50 | 0.00 | - | - | 5 | 72.80% |
| X250417C00025000 | 2024-09-13 11:16AM EDT | 25.00 | 13.25 | 11.00 | 15.50 | +3.79 | +40.06% | 1 | 17 | 67.72% |
| X250417C00028000 | 2024-09-04 2:00PM EDT | 28.00 | 6.15 | 9.40 | 14.00 | 0.00 | - | - | 1 | 71.75% |
| X250417C00030000 | 2024-09-12 2:54PM EDT | 30.00 | 9.00 | 8.20 | 12.45 | 0.00 | - | 2 | 28 | 68.70% |
| X250417C00033000 | 2024-09-11 1:30PM EDT | 33.00 | 5.25 | 6.35 | 11.00 | 0.00 | - | 16 | 16 | 67.14% |
| X250417C00035000 | 2024-08-05 2:37PM EDT | 35.00 | 9.00 | 1.37 | 5.50 | 0.00 | - | 35 | 36 | 45.58% |
| X250417C00037000 | 2024-09-13 11:22AM EDT | 37.00 | 6.70 | 4.35 | 8.70 | +0.70 | +11.67% | 4 | 153 | 62.85% |
| X250417C00038000 | 2024-09-06 9:55AM EDT | 38.00 | 3.50 | 3.80 | 8.40 | 0.00 | - | 1 | 10 | 62.39% |
| X250417C00040000 | 2024-09-12 9:45AM EDT | 40.00 | 3.68 | 3.00 | 7.50 | 0.00 | - | 2 | 311 | 60.91% |
| X250417C00041000 | 2024-08-20 3:08PM EDT | 41.00 | 5.25 | 2.26 | 6.95 | 0.00 | - | 82 | 86 | 57.93% |
| X250417C00042000 | 2024-09-13 11:36AM EDT | 42.00 | 5.00 | 2.00 | 5.05 | +1.10 | +28.21% | 5 | 101 | 50.76% |
| X250417C00043000 | 2024-09-10 1:56PM EDT | 43.00 | 2.55 | 1.50 | 6.00 | 0.00 | - | 3 | 4 | 55.35% |
| X250417C00044000 | 2024-09-11 10:32AM EDT | 44.00 | 1.91 | 1.16 | 5.70 | 0.00 | - | 4 | 4 | 54.76% |
| X250417C00045000 | 2024-09-09 9:50AM EDT | 45.00 | 2.12 | 1.00 | 5.00 | 0.00 | - | 10 | 49 | 52.93% |
| X250417C00046000 | 2024-09-13 3:16PM EDT | 46.00 | 2.90 | 1.00 | 5.30 | +0.46 | +18.85% | 48 | 2 | 56.52% |
| X250417C00047000 | 2024-09-04 1:48PM EDT | 47.00 | 1.24 | 0.16 | 5.00 | 0.00 | - | 1 | 10 | 52.98% |
| X250417C00048000 | 2024-09-09 3:09PM EDT | 48.00 | 1.44 | 0.05 | 4.20 | 0.00 | - | 1 | 2 | 50.22% |
| X250417C00049000 | 2024-08-29 9:30AM EDT | 49.00 | 2.35 | 0.15 | 4.95 | 0.00 | - | 1 | 4 | 56.45% |
| X250417C00050000 | 2024-09-13 1:09PM EDT | 50.00 | 1.64 | 0.55 | 2.62 | +0.12 | +7.89% | 1 | 53 | 58.94% |
| X250417C00055000 | 2024-09-13 12:02PM EDT | 55.00 | 0.20 | 0.15 | 0.30 | -0.08 | -28.57% | 21 | 321 | 35.01% |
| X250417C00060000 | 2024-09-06 9:33AM EDT | 60.00 | 0.21 | 0.00 | 0.47 | 0.00 | - | 1 | 11 | 44.36% |
Opciones de ventapara17 de abril de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| X250417P00020000 | 2024-09-05 9:30AM EDT | 20.00 | 1.37 | 0.00 | 2.98 | 0.00 | - | 1 | 9 | 80.86% |
| X250417P00021000 | 2024-09-05 12:51PM EDT | 21.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | - | 21 | 91.94% |
| X250417P00022000 | 2024-09-05 9:30AM EDT | 22.00 | 1.53 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.33% |
| X250417P00023000 | 2024-09-05 12:44PM EDT | 23.00 | 1.63 | 0.00 | 4.80 | 0.00 | - | 40 | 90 | 80.96% |
| X250417P00025000 | 2024-09-03 10:26AM EDT | 25.00 | 1.63 | 0.45 | 5.00 | 0.00 | - | 57 | 67 | 75.42% |
| X250417P00028000 | 2024-07-30 11:31AM EDT | 28.00 | 1.50 | 0.00 | 2.42 | 0.00 | - | - | 1 | 57.18% |
| X250417P00030000 | 2024-08-13 2:27PM EDT | 30.00 | 1.75 | 2.01 | 4.10 | 0.00 | - | - | 1 | 55.54% |
| X250417P00033000 | 2024-09-06 11:50AM EDT | 33.00 | 6.25 | 2.00 | 6.60 | 0.00 | - | 10 | 21 | 54.25% |
| X250417P00035000 | 2024-09-04 2:00PM EDT | 35.00 | 8.50 | 3.75 | 7.70 | 0.00 | - | 10 | 208 | 57.76% |
| X250417P00037000 | 2024-08-30 12:55PM EDT | 37.00 | 5.83 | 4.55 | 8.90 | 0.00 | - | 1 | 204 | 56.18% |
| X250417P00040000 | 2024-08-15 3:54PM EDT | 40.00 | 4.75 | 6.00 | 10.50 | 0.00 | - | 41 | 175 | 52.54% |
| X250417P00041000 | 2024-08-20 3:08PM EDT | 41.00 | 7.40 | 7.00 | 11.40 | 0.00 | - | 7 | 16 | 54.93% |
| X250417P00042000 | 2024-08-08 1:58PM EDT | 42.00 | 5.59 | 11.75 | 14.05 | 0.00 | - | 1 | 3 | 82.03% |
| X250417P00043000 | 2024-09-11 2:25PM EDT | 43.00 | 12.38 | 8.05 | 11.90 | 0.00 | - | 8 | 97 | 66.50% |
| X250417P00044000 | 2024-08-19 1:22PM EDT | 44.00 | 6.95 | 8.60 | 12.85 | 0.00 | - | 40 | 101 | 68.48% |
| X250417P00045000 | 2024-09-12 3:36PM EDT | 45.00 | 12.50 | 9.35 | 13.70 | 0.00 | - | - | 46 | 69.43% |
| X250417P00046000 | 2024-08-19 2:21PM EDT | 46.00 | 7.95 | 10.65 | 14.45 | 0.00 | - | 48 | 48 | 51.39% |
| X250417P00055000 | 2024-09-04 2:20PM EDT | 55.00 | 26.53 | 16.30 | 21.00 | 0.00 | - | 3 | 0 | 61.06% |
© 2024 Yahoo. Todos los derechos reservados.